Howmet Aerospace Inc. (FRA:48Z)
Germany
· Delayed Price · Currency is EUR 218.10
-5.00 (-2.24%)
Last updated: Mar 6, 2026, 4:31 PM CET
Howmet Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 216.30 | 218.10 | 216.30 | 218.10 | 218.10 | -2.24% | 10 |
| Mar 5, 2026 | 222.40 | 223.10 | 222.40 | 223.10 | 223.10 | 0.36% | 72 |
| Mar 4, 2026 | 220.60 | 222.30 | 220.60 | 222.30 | 222.30 | -0.22% | 60 |
| Mar 3, 2026 | 224.90 | 224.90 | 222.80 | 222.80 | 222.80 | -0.13% | 73 |
| Mar 2, 2026 | 227.20 | 227.20 | 223.10 | 223.10 | 223.10 | 2.25% | 144 |
| Feb 27, 2026 | 219.40 | 219.40 | 218.20 | 218.20 | 218.20 | 0.05% | 10 |
| Feb 26, 2026 | 218.10 | 218.10 | 218.10 | 218.10 | 218.10 | -1.31% | - |
| Feb 25, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0.96% | - |
| Feb 24, 2026 | 218.00 | 218.90 | 218.00 | 218.90 | 218.90 | 0.78% | 10 |
| Feb 23, 2026 | 218.80 | 218.80 | 217.20 | 217.20 | 217.20 | 1.78% | 129 |
| Feb 20, 2026 | 213.40 | 213.40 | 213.40 | 213.40 | 213.40 | 1.04% | - |
| Feb 19, 2026 | 211.20 | 211.20 | 211.20 | 211.20 | 211.20 | -1.31% | - |
| Feb 18, 2026 | 212.60 | 214.00 | 212.60 | 214.00 | 214.00 | 1.81% | 44 |
| Feb 17, 2026 | 210.80 | 210.80 | 210.20 | 210.20 | 210.20 | -1.18% | 30 |
| Feb 16, 2026 | 210.00 | 212.70 | 210.00 | 212.70 | 212.70 | 1.05% | 107 |
| Feb 13, 2026 | 204.70 | 213.30 | 204.20 | 210.50 | 210.50 | -0.28% | 314 |
| Feb 12, 2026 | 198.50 | 211.10 | 198.50 | 211.10 | 211.10 | 12.47% | 228 |
| Feb 11, 2026 | 187.95 | 187.95 | 187.70 | 187.70 | 187.70 | -1.91% | 100 |
| Feb 10, 2026 | 187.65 | 191.35 | 187.65 | 191.35 | 191.35 | 0.90% | 253 |
| Feb 9, 2026 | 187.95 | 189.65 | 187.95 | 189.65 | 189.65 | 5.80% | 120 |
| Feb 6, 2026 | 176.05 | 179.25 | 176.05 | 179.25 | 179.25 | 2.43% | 9 |
| Feb 5, 2026 | 175.30 | 175.30 | 175.00 | 175.00 | 174.90 | -2.51% | 25 |
| Feb 4, 2026 | 179.50 | 179.50 | 179.50 | 179.50 | 179.40 | 1.76% | - |
| Feb 3, 2026 | 176.40 | 176.40 | 176.40 | 176.40 | 176.30 | 0.34% | - |
| Feb 2, 2026 | 172.00 | 175.80 | 172.00 | 175.80 | 175.70 | 1.71% | 40 |
| Jan 30, 2026 | 173.55 | 173.55 | 172.85 | 172.85 | 172.75 | -1.28% | 15 |
| Jan 29, 2026 | 175.10 | 175.10 | 175.10 | 175.10 | 175.00 | -2.07% | - |
| Jan 28, 2026 | 178.80 | 178.80 | 178.80 | 178.80 | 178.70 | -1.57% | - |
| Jan 27, 2026 | 181.10 | 181.65 | 181.10 | 181.65 | 181.54 | 0.17% | 55 |
| Jan 26, 2026 | 179.85 | 182.15 | 179.85 | 181.35 | 181.24 | -0.55% | 1,262 |
| Jan 23, 2026 | 185.55 | 185.55 | 182.35 | 182.35 | 182.24 | -5.98% | 34 |
| Jan 22, 2026 | 191.35 | 194.70 | 191.35 | 193.95 | 193.84 | 3.22% | 1,131 |
| Jan 21, 2026 | 187.90 | 187.90 | 187.90 | 187.90 | 187.79 | -0.79% | - |
| Jan 20, 2026 | 190.00 | 190.00 | 189.40 | 189.40 | 189.29 | -1.69% | 179 |
| Jan 19, 2026 | 190.15 | 192.65 | 190.15 | 192.65 | 192.54 | -1.58% | 134 |
| Jan 16, 2026 | 193.10 | 195.75 | 193.10 | 195.75 | 195.64 | 3.90% | 225 |
| Jan 15, 2026 | 188.40 | 188.40 | 188.40 | 188.40 | 188.29 | 0.05% | - |
| Jan 14, 2026 | 188.30 | 188.30 | 188.30 | 188.30 | 188.19 | -0.63% | - |
| Jan 13, 2026 | 187.65 | 190.90 | 187.65 | 189.50 | 189.39 | 1.15% | 820 |
| Jan 12, 2026 | 188.00 | 188.00 | 187.35 | 187.35 | 187.24 | 0.19% | 131 |
| Jan 9, 2026 | 178.95 | 187.00 | 178.95 | 187.00 | 186.89 | 3.77% | 38 |
| Jan 8, 2026 | 180.20 | 180.20 | 180.20 | 180.20 | 180.10 | -1.26% | - |
| Jan 7, 2026 | 182.50 | 182.50 | 182.50 | 182.50 | 182.39 | -0.49% | - |
| Jan 6, 2026 | 180.35 | 183.40 | 180.35 | 183.40 | 183.29 | 1.78% | 20 |
| Jan 5, 2026 | 180.20 | 180.20 | 180.20 | 180.20 | 180.10 | 2.62% | - |
| Jan 2, 2026 | 174.50 | 175.60 | 174.50 | 175.60 | 175.50 | -2.42% | 20 |
| Dec 30, 2025 | 176.90 | 179.95 | 176.90 | 179.95 | 179.85 | 0.87% | 124 |
| Dec 29, 2025 | 178.65 | 178.65 | 178.40 | 178.40 | 178.30 | 1.54% | 80 |
| Dec 23, 2025 | 175.60 | 177.40 | 175.60 | 175.70 | 175.60 | 0.66% | 40 |
| Dec 22, 2025 | 173.85 | 174.55 | 173.85 | 174.55 | 174.45 | 3.99% | 28 |
| Dec 19, 2025 | 167.85 | 167.85 | 167.85 | 167.85 | 167.75 | 2.19% | - |
| Dec 18, 2025 | 162.00 | 164.25 | 162.00 | 164.25 | 164.15 | -0.85% | 183 |
| Dec 17, 2025 | 165.65 | 165.65 | 165.65 | 165.65 | 165.55 | -0.42% | - |
| Dec 16, 2025 | 166.35 | 166.35 | 166.35 | 166.35 | 166.25 | -1.57% | - |
| Dec 15, 2025 | 169.15 | 169.15 | 169.00 | 169.00 | 168.90 | 1.35% | 100 |
| Dec 12, 2025 | 166.75 | 166.75 | 166.75 | 166.75 | 166.65 | 2.43% | - |
| Dec 11, 2025 | 162.80 | 162.80 | 162.80 | 162.80 | 162.71 | -0.49% | - |
| Dec 10, 2025 | 163.55 | 163.60 | 163.55 | 163.60 | 163.50 | -1.24% | 8 |
| Dec 9, 2025 | 165.65 | 165.65 | 165.65 | 165.65 | 165.55 | 1.50% | - |
| Dec 8, 2025 | 163.20 | 163.20 | 163.20 | 163.20 | 163.11 | -2.51% | - |
| Dec 5, 2025 | 167.65 | 167.65 | 167.40 | 167.40 | 167.30 | -0.51% | 1 |
| Dec 4, 2025 | 166.35 | 168.25 | 166.35 | 168.25 | 168.15 | 0.42% | 111 |
| Dec 3, 2025 | 167.55 | 167.55 | 167.55 | 167.55 | 167.45 | -1.03% | - |
| Dec 2, 2025 | 170.35 | 171.10 | 169.30 | 169.30 | 169.20 | -2.78% | 38 |
| Dec 1, 2025 | 174.15 | 174.15 | 174.15 | 174.15 | 174.05 | -1.97% | - |
| Nov 28, 2025 | 175.65 | 177.65 | 175.65 | 177.65 | 177.55 | 1.43% | 1 |
| Nov 27, 2025 | 175.15 | 175.15 | 175.15 | 175.15 | 175.05 | -0.48% | - |
| Nov 26, 2025 | 176.45 | 177.85 | 176.00 | 176.00 | 175.90 | 1.94% | 31 |
| Nov 25, 2025 | 172.65 | 172.65 | 172.65 | 172.65 | 172.55 | 1.65% | - |
| Nov 24, 2025 | 170.70 | 170.70 | 169.85 | 169.85 | 169.75 | 0.09% | 8 |
| Nov 21, 2025 | 170.80 | 170.80 | 169.70 | 169.70 | 169.60 | -2.72% | 28 |
| Nov 20, 2025 | 177.85 | 179.80 | 174.45 | 174.45 | 174.35 | -0.29% | 204 |
| Nov 19, 2025 | 172.55 | 174.95 | 172.55 | 174.95 | 174.85 | 2.19% | 99 |
| Nov 18, 2025 | 170.40 | 171.20 | 170.40 | 171.20 | 171.10 | -2.31% | 300 |
| Nov 17, 2025 | 175.25 | 175.25 | 175.25 | 175.25 | 175.15 | 4.85% | - |
| Nov 14, 2025 | 171.75 | 171.75 | 167.15 | 167.15 | 167.05 | -5.40% | 234 |
| Nov 13, 2025 | 176.45 | 178.90 | 176.35 | 176.70 | 176.60 | -1.64% | 32 |
| Nov 12, 2025 | 179.65 | 179.65 | 179.65 | 179.65 | 179.55 | 0.87% | - |
| Nov 11, 2025 | 180.60 | 182.15 | 178.10 | 178.10 | 178.00 | -1.25% | 88 |
| Nov 10, 2025 | 179.90 | 180.50 | 179.90 | 180.35 | 180.25 | 1.32% | 16 |
| Nov 7, 2025 | 177.80 | 179.35 | 177.80 | 178.00 | 177.90 | -0.81% | 35 |
| Nov 6, 2025 | 178.10 | 180.50 | 178.10 | 179.45 | 179.24 | 1.10% | 51 |
| Nov 5, 2025 | 177.50 | 177.50 | 177.50 | 177.50 | 177.29 | -1.25% | - |
| Nov 4, 2025 | 177.15 | 179.75 | 177.15 | 179.75 | 179.54 | -0.31% | 25 |
| Nov 3, 2025 | 180.20 | 180.30 | 180.20 | 180.30 | 180.09 | 0.61% | 2 |
| Oct 31, 2025 | 173.35 | 181.25 | 173.35 | 179.20 | 178.99 | 0.84% | 190 |
| Oct 30, 2025 | 178.45 | 178.45 | 177.70 | 177.70 | 177.49 | 1.66% | 51 |
| Oct 29, 2025 | 172.45 | 174.80 | 172.45 | 174.80 | 174.60 | 1.39% | 170 |
| Oct 28, 2025 | 172.40 | 172.40 | 172.40 | 172.40 | 172.20 | -0.49% | - |
| Oct 27, 2025 | 170.90 | 174.10 | 170.90 | 173.25 | 173.05 | 1.08% | 366 |
| Oct 24, 2025 | 171.40 | 171.40 | 171.40 | 171.40 | 171.20 | 4.19% | - |
| Oct 23, 2025 | 164.50 | 164.50 | 164.50 | 164.50 | 164.31 | -2.95% | - |
| Oct 22, 2025 | 169.50 | 169.50 | 169.50 | 169.50 | 169.30 | 3.07% | - |
| Oct 21, 2025 | 164.45 | 164.45 | 164.45 | 164.45 | 164.26 | 0.37% | - |
| Oct 20, 2025 | 162.25 | 163.85 | 162.25 | 163.85 | 163.66 | 1.46% | 60 |
| Oct 17, 2025 | 161.45 | 162.75 | 161.45 | 161.50 | 161.31 | -2.36% | 130 |
| Oct 16, 2025 | 164.55 | 166.90 | 164.55 | 165.40 | 165.21 | 1.29% | 280 |
| Oct 15, 2025 | 165.80 | 165.80 | 163.30 | 163.30 | 163.11 | 0.43% | 20 |
| Oct 14, 2025 | 162.00 | 164.95 | 162.00 | 162.60 | 162.41 | 2.39% | 95 |
| Oct 13, 2025 | 158.80 | 158.80 | 158.80 | 158.80 | 158.62 | -2.19% | 19 |